Premium
BM&FBOVESPA Real Estate Index (IMOB)
BOV
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.75 | 0.490023129092 | 765.27 | 804.53 | 757.33 | 0 | 0 | IX |
| 4 | -126.97 | -14.1709170861 | 895.99 | 895.99 | 757.33 | 0 | 0 | IX |
| 12 | -164.18 | -17.5932276039 | 933.2 | 956.6 | 757.33 | 0 | 0 | IX |
| 26 | -78.07 | -9.21625801273 | 847.09 | 991.83 | 757.33 | 0 | 0 | IX |
| 52 | -223.18 | -22.4934489014 | 992.2 | 1014.98 | 757.33 | 0 | 0 | IX |
| 156 | 73.21 | 10.5215504232 | 695.81 | 1020.72 | 593.24 | 4298221 | 722.74077255 | IX |
| 260 | -592.35 | -43.5113158069 | 1361.37 | 1527.9 | 593.24 | 14054102 | 913.67292629 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734989340 | 771.55 | -24.94 | -3.13 | 796.49 | 796.49 | 771.55 | 0 |
| 1734730200 | 796.49 | 20.06 | 2.58 | 776.43 | 804.53 | 774.7 | 0 |
| 1734643800 | 776.43 | 11.2 | 1.46 | 765.27 | 779.38 | 757.33 | 0 |
| 1734557400 | 765.23 | -29.34 | -3.69 | 794.49 | 794.49 | 760.61 | 0 |
| 1734470940 | 794.57 | 6.58 | 0.84 | 788.42 | 803 | 785.69 | 0 |
| 1734384540 | 787.99 | -11.88 | -1.49 | 799.48 | 802.29 | 787.05 | 0 |
| 1734125340 | 799.87 | -13.66 | -1.68 | 813.53 | 817.76 | 799.81 | 0 |
| 1734039000 | 813.53 | -37.27 | -4.38 | 850.78 | 850.78 | 809.73 | 0 |
| 1733952540 | 850.8 | 17.7 | 2.12 | 833.1 | 863.83 | 826.42 | 0 |
| 1733866140 | 833.1 | 11.52 | 1.40 | 822.4 | 841.69 | 822.4 | 0 |
| 1733779740 | 821.58 | -3.68 | -0.45 | 825.26 | 832.41 | 818.55 | 0 |
| 1733520600 | 825.26 | -9.37 | -1.12 | 835.06 | 843.58 | 820.69 | 0 |
| 1733434200 | 834.63 | 18.53 | 2.27 | 816.06 | 839.42 | 816.06 | 0 |
| 1733347800 | 816.1 | -3.4 | -0.41 | 819.62 | 827.49 | 814.37 | 0 |
| 1733261340 | 819.5 | -4.43 | -0.54 | 823.98 | 834.42 | 815.2 | 0 |
| 1733174940 | 823.93 | -13.5 | -1.61 | 837.43 | 837.43 | 820.67 | 0 |
| 1732915740 | 837.43 | 0.41 | 0.05 | 837.02 | 841.61 | 808.09 | 0 |
| 1732829400 | 837.02 | -58.91 | -6.58 | 895.99 | 895.99 | 836.79 | 0 |
| 1732743000 | 895.93 | -44.43 | -4.72 | 940.36 | 944.64 | 895.93 | 0 |
| 1732656600 | 940.36 | 17.86 | 1.94 | 922.54 | 947.2 | 915.97 | 0 |
| 1732570140 | 922.5 | 1.63 | 0.18 | 920.4 | 930.69 | 915.96 | 0 |
| 1732310940 | 920.87 | 19.09 | 2.12 | 901.87 | 920.87 | 900.13 | 0 |
| 1732224600 | 901.78 | -14.66 | -1.60 | 916.46 | 916.46 | 896.73 | 0 |
| 1732051800 | 916.44 | 10.39 | 1.15 | 906.11 | 917.28 | 900.78 | 0 |
| 1731965340 | 906.05 | -13.7 | -1.49 | 919.82 | 920.19 | 903.32 | 0 |
| 1731619800 | 919.75 | -4.18 | -0.45 | 924.37 | 927.9 | 917.13 | 0 |
| 1731533400 | 923.93 | 2.89 | 0.31 | 921.04 | 928.11 | 913.54 | 0 |
| 1731446940 | 921.04 | -5.08 | -0.55 | 926.17 | 930.31 | 917.69 | 0 |
| 1731360540 | 926.12 | 5.72 | 0.62 | 920.55 | 930.99 | 913.73 | 0 |
| 1731101400 | 920.4 | -8.54 | -0.92 | 928.94 | 928.94 | 908.5 | 0 |
| 1731014940 | 928.94 | -9.37 | -1.00 | 938.31 | 956.6 | 921.79 | 0 |
| 1730928600 | 938.31 | -6.34 | -0.67 | 944.48 | 944.48 | 917.09 | 0 |
| 1730842200 | 944.65 | -0.2 | -0.02 | 944.88 | 950.98 | 933.79 | 0 |
| 1730755800 | 944.85 | 28.44 | 3.10 | 916.39 | 949.54 | 916.39 | 0 |
| 1730496600 | 916.41 | -19.31 | -2.06 | 935.74 | 937.3 | 916.09 | 0 |
| 1730410200 | 935.72 | -4.29 | -0.46 | 939.94 | 946.59 | 934.02 | 0 |
| 1730323800 | 940.01 | 13.93 | 1.50 | 926.08 | 943.69 | 926.08 | 0 |
| 1730237340 | 926.08 | -2.24 | -0.24 | 928.32 | 935.68 | 921.71 | 0 |
| 1730151000 | 928.32 | 5.51 | 0.60 | 922.92 | 937.13 | 922.88 | 0 |
| 1729891800 | 922.81 | -7.14 | -0.77 | 929.43 | 938.43 | 920.22 | 0 |
| 1729805400 | 929.95 | 7.87 | 0.85 | 922.08 | 932.11 | 911.35 | 0 |
| 1729719000 | 922.08 | 2.95 | 0.32 | 918.75 | 922.08 | 910.24 | 0 |
| 1729632600 | 919.13 | -16.3 | -1.74 | 935.39 | 935.39 | 913.91 | 0 |
| 1729546140 | 935.43 | 3.25 | 0.35 | 932.24 | 939.43 | 932.04 | 0 |
| 1729287000 | 932.18 | -5.4 | -0.58 | 937.62 | 948.23 | 929.62 | 0 |
| 1729200540 | 937.58 | -7.53 | -0.80 | 945.11 | 945.11 | 923.22 | 0 |
| 1729114140 | 945.11 | 7.52 | 0.80 | 937.59 | 955.62 | 933.6 | 0 |
| 1729027740 | 937.59 | 7.09 | 0.76 | 930.5 | 944.36 | 930.5 | 0 |
| 1728941340 | 930.5 | 11.47 | 1.25 | 919.03 | 934.96 | 914.98 | 0 |
| 1728682200 | 919.03 | -12 | -1.29 | 930.99 | 930.99 | 916.01 | 0 |
| 1728595740 | 931.03 | 4.59 | 0.50 | 926.45 | 934.09 | 924.37 | 0 |
| 1728509400 | 926.44 | -16.04 | -1.70 | 942.48 | 945.07 | 923.24 | 0 |
| 1728422940 | 942.48 | 4.57 | 0.49 | 937.89 | 947.95 | 925.69 | 0 |
| 1728336600 | 937.91 | 6 | 0.64 | 932.08 | 941.72 | 924.93 | 0 |
| 1728077400 | 931.91 | 8.28 | 0.90 | 923.63 | 932.24 | 917.75 | 0 |
| 1727991000 | 923.63 | -10.28 | -1.10 | 933.2 | 933.53 | 912.3 | 0 |
| 1727904540 | 933.91 | 19.8 | 2.17 | 914.11 | 939.99 | 914.11 | 0 |
| 1727818200 | 914.11 | 9.18 | 1.01 | 904.97 | 924.06 | 904.97 | 0 |
| 1727731800 | 904.93 | -3.15 | -0.35 | 909.54 | 909.54 | 898.18 | 0 |
| 1727472600 | 908.08 | -5.06 | -0.55 | 913.17 | 923.29 | 907.68 | 0 |
| 1727386140 | 913.14 | 2.64 | 0.29 | 910.77 | 921.07 | 908.4 | 0 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
